Quotes and Market Data
Find a quote
BROOKFIELD RENEWABLE CORPORATION
56.39 Up 1.26 (2.23 %)
Delayed : 2025/10/15 11:38:03
- Previous close $55.13
- Opening $55.64
- Price Ask $56.31
- Price Bid $56.31
- Size Bid 5
- Size Ask 5
- Today High $56.84
- Today Low $55.64
- 52 Weeks High $56.84
- 52 Weeks Low $33.75
- Volume 69,223
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:37 AM | $56.39 | Down $ -0.03 | $56.39 | $56.39 | 100 |
| 11:36 AM | $56.42 | Down $ -0.07 | $56.46 | $56.42 | 500 |
| 11:34 AM | $56.49 | Up $0.06 | $56.49 | $56.42 | 1,200 |
| 11:34 AM | $56.49 | Up $0.00 | $56.49 | $56.42 | 0 |
| 11:33 AM | $56.43 | Up $0.01 | $56.43 | $56.43 | 100 |
| 11:32 AM | $56.42 | Up $0.05 | $56.43 | $56.39 | 500 |
| 11:30 AM | $56.37 | Up $0.00 | $56.37 | $56.37 | 300 |
| 11:30 AM | $56.37 | Up $0.00 | $56.37 | $56.37 | 0 |
| 11:29 AM | $56.37 | Down $ -0.07 | $56.39 | $56.37 | 400 |
| 11:28 AM | $56.44 | Down $ -0.01 | $56.45 | $56.44 | 800 |
| 11:27 AM | $56.45 | Down $ -0.03 | $56.45 | $56.45 | 100 |
| 11:26 AM | $56.48 | Up $0.05 | $56.49 | $56.40 | 2,800 |
| 11:25 AM | $56.43 | Down $ -0.04 | $56.48 | $56.37 | 4,500 |
| 11:22 AM | $56.46 | Down $ -0.10 | $56.53 | $56.46 | 1,000 |
| 11:22 AM | $56.46 | Up $0.00 | $56.53 | $56.46 | 0 |
| 11:22 AM | $56.46 | Up $0.00 | $56.53 | $56.46 | 0 |
| 11:20 AM | $56.56 | Up $0.06 | $56.56 | $56.53 | 300 |
| 11:20 AM | $56.56 | Up $0.00 | $56.56 | $56.53 | 0 |
| 11:18 AM | $56.50 | Up $0.06 | $56.50 | $56.49 | 400 |
| 11:18 AM | $56.50 | Up $0.00 | $56.50 | $56.49 | 0 |
| 11:17 AM | $56.44 | Up $0.08 | $56.44 | $56.40 | 200 |
| 11:15 AM | $56.36 | Up $0.05 | $56.36 | $56.35 | 400 |
| 11:15 AM | $56.36 | Up $0.00 | $56.36 | $56.35 | 0 |
| 11:14 AM | $56.31 | Up $0.06 | $56.31 | $56.27 | 200 |
| 11:13 AM | $56.25 | Up $0.06 | $56.25 | $56.25 | 100 |
| 11:12 AM | $56.19 | Down $ -0.06 | $56.19 | $56.19 | 100 |
| 11:11 AM | $56.25 | Down $ -0.05 | $56.25 | $56.23 | 800 |
| 11:09 AM | $56.30 | Up $0.04 | $56.30 | $56.30 | 200 |
| 11:09 AM | $56.30 | Up $0.00 | $56.30 | $56.30 | 0 |
| 11:06 AM | $56.26 | Up $0.08 | $56.26 | $56.23 | 600 |
| 11:06 AM | $56.26 | Up $0.00 | $56.26 | $56.23 | 0 |
| 11:06 AM | $56.26 | Up $0.00 | $56.26 | $56.23 | 0 |
| 11:03 AM | $56.18 | Down $ -0.05 | $56.20 | $56.18 | 200 |
| 11:03 AM | $56.18 | Up $0.00 | $56.20 | $56.18 | 0 |
| 11:03 AM | $56.18 | Up $0.00 | $56.20 | $56.18 | 0 |
| 11:02 AM | $56.23 | Up $0.02 | $56.23 | $56.23 | 100 |
| 11:01 AM | $56.21 | Up $0.05 | $56.21 | $56.15 | 500 |
| 11:00 AM | $56.16 | Up $0.03 | $56.16 | $56.16 | 100 |
| 10:59 AM | $56.13 | Down $ -0.10 | $56.27 | $56.13 | 1,300 |
| 10:57 AM | $56.23 | Up $0.02 | $56.23 | $56.23 | 200 |
| 10:57 AM | $56.23 | Up $0.00 | $56.23 | $56.23 | 0 |
| 10:56 AM | $56.21 | Up $0.01 | $56.21 | $56.17 | 200 |
| 10:54 AM | $56.20 | Down $ -0.03 | $56.20 | $56.20 | 100 |
| 10:54 AM | $56.20 | Up $0.00 | $56.20 | $56.20 | 0 |
| 10:50 AM | $56.23 | Down $ -0.04 | $56.24 | $56.23 | 600 |
| 10:50 AM | $56.23 | Up $0.00 | $56.24 | $56.23 | 0 |
| 10:50 AM | $56.23 | Up $0.00 | $56.24 | $56.23 | 0 |
| 10:50 AM | $56.23 | Up $0.00 | $56.24 | $56.23 | 0 |
| 10:48 AM | $56.27 | Down $ -0.03 | $56.31 | $56.27 | 200 |
| 10:48 AM | $56.27 | Up $0.00 | $56.31 | $56.27 | 0 |
| 10:45 AM | $56.30 | Up $0.09 | $56.30 | $56.28 | 500 |
| 10:45 AM | $56.30 | Up $0.00 | $56.30 | $56.28 | 0 |
| 10:45 AM | $56.30 | Up $0.00 | $56.30 | $56.28 | 0 |
| 10:43 AM | $56.21 | Up $0.01 | $56.29 | $56.21 | 1,000 |
| 10:43 AM | $56.21 | Up $0.00 | $56.29 | $56.21 | 0 |
| 10:41 AM | $56.20 | Down $ -0.02 | $56.20 | $56.20 | 500 |
| 10:41 AM | $56.20 | Up $0.00 | $56.20 | $56.20 | 0 |
| 10:40 AM | $56.22 | Up $0.03 | $56.23 | $56.20 | 700 |
| 10:39 AM | $56.19 | Up $0.08 | $56.20 | $56.13 | 700 |
| 10:38 AM | $56.11 | Up $0.04 | $56.11 | $56.10 | 200 |
| 10:37 AM | $56.07 | Down $ -0.08 | $56.08 | $56.07 | 200 |
| 10:36 AM | $56.15 | Up $0.02 | $56.15 | $56.15 | 400 |
| 10:35 AM | $56.13 | Up $0.05 | $56.13 | $56.09 | 400 |
| 10:34 AM | $56.08 | Down $ -0.07 | $56.09 | $56.08 | 600 |
| 10:33 AM | $56.15 | Up $0.06 | $56.15 | $56.12 | 200 |
| 10:32 AM | $56.09 | Down $ -0.02 | $56.11 | $56.09 | 300 |
| 10:31 AM | $56.11 | Down $ -0.04 | $56.14 | $56.11 | 400 |
| 10:30 AM | $56.15 | Up $0.03 | $56.15 | $56.14 | 400 |
| 10:28 AM | $56.12 | Down $ -0.04 | $56.12 | $56.12 | 500 |
| 10:28 AM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 10:27 AM | $56.16 | Up $0.01 | $56.21 | $56.16 | 400 |
| 10:25 AM | $56.15 | Down $ -0.11 | $56.24 | $56.15 | 900 |
| 10:25 AM | $56.15 | Up $0.00 | $56.24 | $56.15 | 0 |
| 10:23 AM | $56.26 | Up $0.06 | $56.26 | $56.19 | 200 |
| 10:23 AM | $56.26 | Up $0.00 | $56.26 | $56.19 | 0 |
| 10:22 AM | $56.20 | Down $ -0.05 | $56.20 | $56.20 | 200 |
| 10:21 AM | $56.25 | Up $0.00 | $56.28 | $56.25 | 500 |
| 10:20 AM | $56.25 | Up $0.11 | $56.25 | $56.19 | 600 |
| 10:19 AM | $56.14 | Down $ -0.01 | $56.14 | $56.14 | 100 |
| 10:18 AM | $56.15 | Down $ -0.13 | $56.23 | $56.15 | 900 |
| 10:17 AM | $56.28 | Down $ -0.06 | $56.32 | $56.28 | 700 |
| 10:16 AM | $56.34 | Down $ -0.11 | $56.40 | $56.32 | 2,200 |
| 10:15 AM | $56.45 | Up $0.09 | $56.45 | $56.37 | 4,800 |
| 10:14 AM | $56.36 | Down $ -0.02 | $56.37 | $56.28 | 1,800 |
| 10:13 AM | $56.38 | Up $0.07 | $56.43 | $56.38 | 3,500 |
| 10:12 AM | $56.31 | Up $0.07 | $56.31 | $56.21 | 1,400 |
| 10:11 AM | $56.24 | Up $0.00 | $56.24 | $56.20 | 400 |
| 10:10 AM | $56.24 | Down $ -0.05 | $56.24 | $56.22 | 400 |
| 10:08 AM | $56.29 | Down $ -0.11 | $56.36 | $56.29 | 1,900 |
| 10:08 AM | $56.29 | Up $0.00 | $56.36 | $56.29 | 0 |
| 10:07 AM | $56.40 | Up $0.05 | $56.40 | $56.40 | 100 |
| 10:06 AM | $56.35 | Up $0.01 | $56.35 | $56.35 | 200 |
| 10:05 AM | $56.34 | Down $ -0.09 | $56.42 | $56.34 | 1,200 |
| 10:04 AM | $56.43 | Down $ -0.03 | $56.46 | $56.43 | 700 |
| 10:01 AM | $56.46 | Up $0.10 | $56.46 | $56.41 | 500 |
| 10:01 AM | $56.46 | Up $0.00 | $56.46 | $56.41 | 0 |
| 10:01 AM | $56.46 | Up $0.00 | $56.46 | $56.41 | 0 |
| 09:59 AM | $56.36 | Down $ -0.12 | $56.38 | $56.36 | 400 |
| 09:59 AM | $56.36 | Up $0.00 | $56.38 | $56.36 | 0 |
| 09:58 AM | $56.48 | Up $0.08 | $56.48 | $56.42 | 600 |
| 09:57 AM | $56.40 | Up $0.04 | $56.40 | $56.40 | 100 |
| 09:56 AM | $56.36 | Up $0.02 | $56.36 | $56.28 | 200 |
| 09:55 AM | $56.34 | Up $0.08 | $56.34 | $56.28 | 400 |
| 09:54 AM | $56.26 | Down $ -0.05 | $56.26 | $56.26 | 200 |
| 09:51 AM | $56.31 | Up $0.13 | $56.31 | $56.11 | 1,800 |
| 09:51 AM | $56.31 | Up $0.00 | $56.31 | $56.11 | 0 |
| 09:51 AM | $56.31 | Up $0.00 | $56.31 | $56.11 | 0 |
| 09:50 AM | $56.19 | Down $ -0.03 | $56.19 | $56.19 | 100 |
| 09:49 AM | $56.22 | Up $0.06 | $56.22 | $56.13 | 300 |
| 09:47 AM | $56.16 | Down $ -0.10 | $56.21 | $56.16 | 300 |
| 09:47 AM | $56.16 | Up $0.00 | $56.21 | $56.16 | 0 |
| 09:46 AM | $56.26 | Down $ -0.11 | $56.26 | $56.26 | 100 |
| 09:44 AM | $56.37 | Down $ -0.19 | $56.44 | $56.37 | 700 |
| 09:44 AM | $56.37 | Up $0.00 | $56.44 | $56.37 | 0 |
| 09:42 AM | $56.56 | Up $0.06 | $56.56 | $56.56 | 100 |
| 09:42 AM | $56.56 | Up $0.00 | $56.56 | $56.56 | 0 |
| 09:41 AM | $56.50 | Down $ -0.19 | $56.60 | $56.50 | 800 |
| 09:39 AM | $56.69 | Down $ -0.07 | $56.76 | $56.69 | 1,500 |
| 09:39 AM | $56.69 | Up $0.00 | $56.76 | $56.69 | 0 |
| 09:38 AM | $56.76 | Down $ -0.08 | $56.77 | $56.76 | 600 |
| 09:37 AM | $56.84 | Up $0.12 | $56.84 | $56.84 | 100 |
| 09:36 AM | $56.72 | Down $ -0.08 | $56.73 | $56.71 | 2,400 |
| 09:35 AM | $56.80 | Up $0.10 | $56.80 | $56.77 | 900 |
| 09:34 AM | $56.70 | Up $0.30 | $56.70 | $56.49 | 1,300 |
| 09:32 AM | $56.40 | Up $0.01 | $56.40 | $56.39 | 400 |
| 09:32 AM | $56.40 | Up $0.00 | $56.40 | $56.39 | 0 |
| 09:31 AM | $56.39 | Up $0.75 | $56.39 | $55.92 | 3,700 |
| 09:30 AM | $55.64 | Up $0.51 | $55.64 | $55.64 | 1,100 |
| Previous close | $55.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-10-2025 | $55.13 | $55.43 | $55.78 | $55.06 | 279,700 |
| 10-10-2025 | $52.67 | $53.09 | $53.09 | $52.45 | 76,000 |
| 09-10-2025 | $53.44 | $54.18 | $54.19 | $53.20 | 105,400 |
| 08-10-2025 | $54.10 | $54.45 | $54.68 | $54.03 | 146,300 |
| 07-10-2025 | $53.19 | $53.19 | $53.40 | $52.93 | 142,200 |
| 06-10-2025 | $53.09 | $52.46 | $53.22 | $52.28 | 278,500 |
| 03-10-2025 | $49.98 | $50.19 | $50.33 | $49.82 | 121,800 |
| 02-10-2025 | $49.87 | $50.05 | $50.09 | $49.59 | 108,800 |
| 01-10-2025 | $49.87 | $49.52 | $50.07 | $49.23 | 137,200 |
| 30-09-2025 | $47.91 | $47.77 | $47.94 | $47.66 | 178,000 |
| 29-09-2025 | $48.42 | $47.84 | $48.55 | $47.80 | 88,800 |
| 26-09-2025 | $48.17 | $47.99 | $48.30 | $47.95 | 171,100 |
| 25-09-2025 | $47.38 | $47.31 | $47.50 | $47.05 | 152,100 |
| 24-09-2025 | $47.78 | $47.43 | $48.06 | $47.38 | 91,000 |
| 23-09-2025 | $47.24 | $47.27 | $47.60 | $47.08 | 131,400 |
| 22-09-2025 | $47.23 | $46.96 | $47.41 | $46.96 | 247,000 |
| 19-09-2025 | $46.38 | $47.13 | $47.22 | $46.38 | 1,283,600 |
| 18-09-2025 | $47.79 | $47.56 | $47.89 | $47.32 | 96,600 |
| 17-09-2025 | $46.75 | $47.14 | $47.25 | $46.55 | 133,800 |
| 16-09-2025 | $47.10 | $47.54 | $47.54 | $47.08 | 108,700 |
| 15-09-2025 | $47.49 | $47.51 | $47.57 | $47.34 | 141,700 |
| 12-09-2025 | $47.02 | $46.75 | $47.14 | $46.70 | 64,800 |
| 11-09-2025 | $46.85 | $47.14 | $47.39 | $46.75 | 129,500 |
| 10-09-2025 | $46.76 | $47.10 | $47.16 | $46.75 | 175,800 |
| 09-09-2025 | $47.01 | $46.55 | $47.02 | $46.55 | 176,400 |
| 08-09-2025 | $46.13 | $45.81 | $46.14 | $45.79 | 195,000 |
| 05-09-2025 | $45.99 | $45.76 | $46.04 | $45.59 | 365,600 |
| 04-09-2025 | $46.49 | $45.54 | $46.58 | $45.42 | 231,100 |
| 03-09-2025 | $45.47 | $45.48 | $45.64 | $45.22 | 210,300 |
| 02-09-2025 | $45.64 | $45.74 | $45.74 | $45.30 | 164,000 |
Graphs are not available, please refer to the detailed table